芯朋微(688508)股票行情 芯朋微股票行情 688508股票行情_爱股网
芯朋微(688508)股票行情
芯朋微(688508)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 67.40 | 67.06 | -0.57 | -0.84% | 65.00 | 67.40 | 99160 | 65846.54 | 7.55% | 0.00 |
| 2025-10-24 | 64.62 | 67.63 | 3.59 | 5.61% | 64.62 | 67.75 | 50075 | 33302.27 | 3.81% | 0.00 |
| 2025-10-23 | 64.00 | 64.04 | -0.30 | -0.47% | 62.00 | 64.20 | 25634 | 16165.27 | 1.95% | 0.00 |
| 2025-10-22 | 64.10 | 64.34 | -0.07 | -0.11% | 63.28 | 65.06 | 24676 | 15822.63 | 1.88% | 0.00 |
| 2025-10-21 | 63.82 | 64.41 | 0.64 | 1.00% | 63.71 | 64.68 | 25683 | 16531.70 | 1.96% | 0.00 |
| 2025-10-20 | 62.80 | 63.77 | 1.88 | 3.04% | 62.40 | 64.60 | 40224 | 25603.96 | 3.06% | 0.00 |
| 2025-10-17 | 65.64 | 61.89 | -3.89 | -5.91% | 61.77 | 66.12 | 46730 | 29654.83 | 3.56% | 0.00 |
| 2025-10-16 | 66.25 | 65.78 | -0.85 | -1.28% | 65.30 | 67.39 | 32072 | 21219.68 | 2.44% | 0.00 |
| 2025-10-15 | 65.01 | 66.63 | 1.37 | 2.10% | 64.31 | 66.80 | 35547 | 23322.96 | 2.71% | 0.00 |
| 2025-10-14 | 68.86 | 65.26 | -3.14 | -4.59% | 65.04 | 69.97 | 58049 | 39105.45 | 4.42% | 0.00 |
| 2025-10-13 | 63.84 | 68.40 | 0.91 | 1.35% | 63.50 | 68.61 | 49778 | 33344.52 | 3.79% | 4.00 |
| 2025-10-10 | 70.00 | 67.49 | -3.68 | -5.17% | 67.33 | 70.05 | 65081 | 44416.04 | 4.96% | 0.00 |
| 2025-10-09 | 71.51 | 71.17 | -0.26 | -0.36% | 70.56 | 73.84 | 82285 | 59261.26 | 6.27% | 0.00 |
| 2025-09-30 | 70.70 | 71.43 | 0.68 | 0.96% | 70.20 | 72.12 | 74362 | 52869.26 | 5.66% | 10.00 |
| 2025-09-29 | 69.50 | 70.75 | 0.87 | 1.24% | 67.87 | 70.75 | 62131 | 43205.13 | 4.73% | 0.00 |
| 2025-09-26 | 69.06 | 69.88 | 0.38 | 0.55% | 68.66 | 71.02 | 72998 | 51171.33 | 5.56% | 0.00 |
| 2025-09-25 | 69.80 | 69.50 | -0.66 | -0.94% | 69.00 | 70.45 | 69642 | 48489.43 | 5.30% | 2.00 |
| 2025-09-24 | 67.17 | 70.16 | 2.66 | 3.94% | 66.86 | 70.91 | 115230 | 80195.91 | 8.78% | 0.00 |
| 2025-09-23 | 67.70 | 67.50 | 0.38 | 0.57% | 65.15 | 68.60 | 64779 | 43301.82 | 4.93% | 0.00 |
| 2025-09-22 | 65.38 | 67.12 | 1.26 | 1.91% | 65.34 | 67.50 | 50701 | 33851.16 | 3.86% | 2.00 |
| 2025-09-19 | 66.93 | 65.86 | -1.63 | -2.42% | 65.28 | 68.19 | 61730 | 41163.70 | 4.70% | 0.00 |
| 2025-09-18 | 68.32 | 67.49 | -0.81 | -1.19% | 65.89 | 70.28 | 98901 | 67827.50 | 7.53% | 0.00 |
| 2025-09-17 | 68.75 | 68.30 | -0.64 | -0.93% | 67.22 | 69.77 | 68441 | 46790.79 | 5.21% | 0.00 |
| 2025-09-16 | 67.20 | 68.94 | 0.54 | 0.79% | 67.15 | 69.69 | 86865 | 59200.69 | 6.62% | 0.00 |
| 2025-09-15 | 74.00 | 68.40 | 2.04 | 3.07% | 68.03 | 74.14 | 148634 | 105986.09 | 11.32% | 0.00 |
| 2025-09-12 | 65.04 | 66.36 | 1.32 | 2.03% | 64.16 | 67.13 | 67241 | 44386.62 | 5.12% | 0.00 |
| 2025-09-11 | 62.01 | 65.04 | 2.52 | 4.03% | 61.66 | 65.22 | 60282 | 38586.23 | 4.59% | 2.00 |
| 2025-09-10 | 62.12 | 62.52 | 0.54 | 0.87% | 61.88 | 63.13 | 29720 | 18589.18 | 2.26% | 8.00 |
| 2025-09-09 | 64.00 | 61.98 | -2.32 | -3.61% | 61.77 | 64.00 | 36248 | 22704.54 | 2.76% | 0.00 |
| 2025-09-08 | 63.79 | 64.30 | 0.27 | 0.42% | 62.52 | 64.55 | 47624 | 30176.08 | 3.63% | 0.00 |
| 2025-09-05 | 62.66 | 64.03 | 1.84 | 2.96% | 61.57 | 64.10 | 50213 | 31602.73 | 3.82% | 0.00 |
| 2025-09-04 | 65.61 | 62.19 | -3.00 | -4.60% | 60.64 | 66.00 | 74694 | 47092.90 | 5.69% | 0.00 |
| 2025-09-03 | 66.64 | 65.19 | -0.58 | -0.88% | 64.87 | 67.59 | 59639 | 39466.61 | 4.54% | 0.00 |
| 2025-09-02 | 70.38 | 65.77 | -4.99 | -7.05% | 65.41 | 70.46 | 92873 | 62395.99 | 7.07% | 0.00 |
| 2025-09-01 | 70.84 | 70.76 | -0.49 | -0.69% | 69.01 | 72.58 | 89672 | 63158.48 | 6.83% | 0.00 |
| 2025-08-29 | 73.30 | 71.25 | -1.55 | -2.13% | 69.36 | 73.50 | 97931 | 69343.49 | 7.46% | 6.24 |
| 2025-08-28 | 71.58 | 72.80 | 2.09 | 2.96% | 69.86 | 73.64 | 151758 | 109218.87 | 11.56% | 0.00 |
| 2025-08-27 | 65.30 | 70.71 | 5.76 | 8.87% | 65.30 | 75.63 | 184271 | 130055.38 | 14.03% | 0.00 |
| 2025-08-26 | 65.60 | 64.95 | -0.86 | -1.31% | 64.40 | 65.88 | 59772 | 38910.79 | 4.55% | 0.00 |
| 2025-08-25 | 67.00 | 65.81 | -0.63 | -0.95% | 64.80 | 68.66 | 114624 | 75985.33 | 8.73% | 4.00 |
| 2025-08-22 | 61.92 | 66.44 | 4.56 | 7.37% | 61.90 | 67.00 | 119947 | 77653.80 | 9.13% | 0.00 |
| 2025-08-21 | 63.29 | 61.88 | -1.27 | -2.01% | 61.56 | 64.95 | 70519 | 44498.77 | 5.37% | 3.00 |
| 2025-08-20 | 61.50 | 63.15 | 1.38 | 2.23% | 60.58 | 63.18 | 75297 | 46631.00 | 5.73% | 21.00 |
| 2025-08-19 | 62.30 | 61.77 | -1.03 | -1.64% | 61.68 | 63.06 | 63879 | 39775.51 | 4.86% | 0.00 |
| 2025-08-18 | 64.00 | 62.80 | -0.02 | -0.03% | 61.45 | 64.00 | 104716 | 65741.08 | 7.97% | 0.00 |
| 2025-08-15 | 59.33 | 62.82 | 3.33 | 5.60% | 59.33 | 63.22 | 74500 | 45910.15 | 5.67% | 0.00 |
| 2025-08-14 | 60.66 | 59.49 | -1.16 | -1.91% | 59.39 | 61.49 | 56888 | 34461.36 | 4.33% | 0.00 |
| 2025-08-13 | 59.35 | 60.65 | 1.49 | 2.52% | 58.88 | 61.50 | 60187 | 36104.98 | 4.58% | 0.00 |
| 2025-08-12 | 58.50 | 59.16 | 0.63 | 1.08% | 57.40 | 59.94 | 49057 | 28723.21 | 3.74% | 0.00 |
| 2025-08-11 | 58.08 | 58.53 | 0.70 | 1.21% | 57.88 | 59.16 | 40048 | 23421.57 | 3.05% | 0.00 |
| 2025-08-08 | 59.84 | 57.83 | -2.07 | -3.46% | 57.75 | 60.19 | 51638 | 30253.80 | 3.93% | 0.00 |
| 2025-08-07 | 58.59 | 59.90 | 1.28 | 2.18% | 58.40 | 60.66 | 72369 | 43119.25 | 5.51% | 0.01 |
| 2025-08-06 | 58.98 | 58.62 | -2.03 | -3.35% | 57.15 | 58.98 | 90376 | 52425.02 | 6.88% | 0.00 |
| 2025-08-05 | 59.67 | 60.65 | 0.78 | 1.30% | 59.26 | 60.67 | 38110 | 22843.57 | 2.90% | 0.00 |
| 2025-08-04 | 58.03 | 59.87 | 1.39 | 2.38% | 58.03 | 60.16 | 37336 | 22164.47 | 2.84% | 0.00 |
| 2025-08-01 | 58.83 | 58.48 | -0.51 | -0.86% | 58.03 | 60.08 | 36319 | 21367.97 | 2.77% | 0.00 |
| 2025-07-31 | 60.18 | 58.99 | -1.39 | -2.30% | 58.61 | 60.63 | 46065 | 27520.81 | 3.51% | 0.00 |
| 2025-07-30 | 60.20 | 60.38 | -0.13 | -0.21% | 59.19 | 60.78 | 46423 | 27883.22 | 3.54% | 0.00 |
| 2025-07-29 | 58.39 | 60.51 | 1.97 | 3.37% | 58.39 | 60.57 | 66071 | 39467.05 | 5.03% | 2.00 |
| 2025-07-28 | 59.00 | 58.54 | -0.39 | -0.66% | 58.02 | 59.50 | 43676 | 25561.75 | 3.33% | 0.00 |
| 2025-07-25 | 57.28 | 58.93 | 1.60 | 2.79% | 56.71 | 58.93 | 52030 | 30118.26 | 3.96% | 0.00 |
| 2025-07-24 | 56.90 | 57.33 | 0.31 | 0.54% | 56.81 | 57.84 | 36137 | 20735.50 | 2.75% | 0.00 |
| 2025-07-23 | 56.93 | 57.02 | 0.13 | 0.23% | 56.60 | 57.84 | 32111 | 18384.08 | 2.45% | 0.00 |
| 2025-07-22 | 57.06 | 56.89 | -0.41 | -0.72% | 56.50 | 57.89 | 38604 | 22077.86 | 2.94% | 0.00 |
| 2025-07-21 | 57.40 | 57.30 | -0.10 | -0.17% | 56.91 | 57.57 | 29830 | 17086.27 | 2.27% | 0.00 |
| 2025-07-18 | 57.82 | 57.40 | -0.42 | -0.73% | 56.88 | 58.20 | 32028 | 18395.03 | 2.44% | 0.00 |
| 2025-07-17 | 56.76 | 57.82 | 0.99 | 1.74% | 56.60 | 57.83 | 38290 | 21942.89 | 2.92% | 3.66 |
| 2025-07-16 | 57.00 | 56.83 | -0.43 | -0.75% | 56.71 | 58.30 | 40049 | 22957.77 | 3.05% | 22.03 |
| 2025-07-15 | 56.85 | 57.26 | 0.46 | 0.81% | 56.54 | 57.75 | 40407 | 23074.76 | 3.08% | 4.00 |
| 2025-07-14 | 56.98 | 56.80 | -0.17 | -0.30% | 56.55 | 57.59 | 38477 | 21917.19 | 2.93% | 0.00 |
| 2025-07-11 | 56.00 | 56.97 | 0.87 | 1.55% | 55.44 | 57.21 | 58458 | 33154.19 | 4.45% | 0.00 |
| 2025-07-10 | 57.14 | 56.10 | -1.12 | -1.96% | 55.95 | 57.23 | 48208 | 27175.55 | 3.67% | 0.00 |
| 2025-07-09 | 58.10 | 57.22 | -0.83 | -1.43% | 57.03 | 58.12 | 46652 | 26847.40 | 3.55% | 0.00 |
| 2025-07-08 | 57.53 | 58.05 | 0.70 | 1.22% | 57.48 | 58.70 | 81906 | 47540.52 | 6.24% | 0.00 |
| 2025-07-07 | 58.12 | 57.35 | 3.17 | 5.85% | 56.63 | 59.38 | 116072 | 67133.74 | 8.84% | 2.00 |
| 2025-07-04 | 54.00 | 54.18 | -0.11 | -0.20% | 53.80 | 55.26 | 23547 | 12817.52 | 1.79% | 0.00 |
| 2025-07-03 | 54.22 | 54.29 | -0.02 | -0.04% | 53.90 | 54.66 | 21397 | 11617.54 | 1.63% | 0.00 |
| 2025-07-02 | 55.41 | 54.31 | -1.19 | -2.14% | 53.80 | 55.41 | 31824 | 17300.19 | 2.42% | 0.00 |
| 2025-07-01 | 55.70 | 55.50 | -0.32 | -0.57% | 55.26 | 56.48 | 29612 | 16498.10 | 2.26% | 0.00 |
| 2025-06-30 | 54.71 | 55.82 | 1.14 | 2.08% | 54.65 | 56.28 | 39611 | 22097.58 | 3.02% | 0.00 |
上证大盘股票行情在线 K线走势图
芯朋微(688508)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
